Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.19 | 24.56 | 23.88 | 24.23 | 151,662 | +0.10(+0.42%) |
Mar 28, 2014 | 23.77 | 24.18 | 23.76 | 24.13 | 186,156 | +0.32(+1.36%) |
Mar 27, 2014 | 23.68 | 23.84 | 23.46 | 23.81 | 98,334 | +0.08(+0.33%) |
Mar 26, 2014 | 24.30 | 24.49 | 23.69 | 23.73 | 155,192 | -0.29(-1.20%) |
Mar 25, 2014 | 24.13 | 24.34 | 23.66 | 24.01 | 308,638 | -0.01(-0.03%) |
Mar 24, 2014 | 24.48 | 24.70 | 23.85 | 24.02 | 146,888 | -0.42(-1.73%) |
Mar 21, 2014 | 24.11 | 24.55 | 24.08 | 24.45 | 358,333 | +0.51(+2.13%) |
Mar 20, 2014 | 23.86 | 23.98 | 23.61 | 23.94 | 220,672 | -0.04(-0.15%) |
Mar 19, 2014 | 24.21 | 24.45 | 23.76 | 23.97 | 204,012 | -0.19(-0.77%) |
Mar 18, 2014 | 23.96 | 24.19 | 23.81 | 24.16 | 126,472 | +0.27(+1.14%) |
Mar 17, 2014 | 23.78 | 24.00 | 23.69 | 23.89 | 151,301 | +0.19(+0.82%) |
Mar 14, 2014 | 23.55 | 23.82 | 23.55 | 23.69 | 139,249 | +0.14(+0.58%) |
Mar 13, 2014 | 23.59 | 23.67 | 23.27 | 23.56 | 174,547 | +0.04(+0.18%) |
Mar 12, 2014 | 23.30 | 23.63 | 23.30 | 23.51 | 122,303 | +0.12(+0.52%) |
Mar 11, 2014 | 23.45 | 23.59 | 23.28 | 23.39 | 213,091 | +0.02(+0.09%) |
Mar 10, 2014 | 23.46 | 23.55 | 23.19 | 23.37 | 189,320 | -0.06(-0.24%) |
Mar 07, 2014 | 23.68 | 23.84 | 23.33 | 23.43 | 169,690 | -0.24(-1.02%) |
Mar 06, 2014 | 23.87 | 23.89 | 23.53 | 23.67 | 148,346 | -0.19(-0.78%) |
Mar 05, 2014 | 23.91 | 24.12 | 23.68 | 23.85 | 95,680 | -0.13(-0.54%) |
Mar 04, 2014 | 23.86 | 24.20 | 23.86 | 23.98 | 365,141 | +0.31(+1.33%) |
Mar 03, 2014 | 23.46 | 23.77 | 23.32 | 23.67 | 172,235 | +0.08(+0.33%) |
Feb 28, 2014 | 23.44 | 23.74 | 23.39 | 23.59 | 503,485 | -0.09(-0.39%) |
Feb 27, 2014 | 23.75 | 23.92 | 23.60 | 23.68 | 121,658 | -0.14(-0.60%) |
Feb 26, 2014 | 23.84 | 23.91 | 23.65 | 23.82 | 152,451 | +0.08(+0.33%) |
Feb 25, 2014 | 23.75 | 23.84 | 23.63 | 23.75 | 365,315 | +0.00(+0.00%) |
Feb 24, 2014 | 23.95 | 24.08 | 23.54 | 23.75 | 1,948,166 | -0.14(-0.57%) |
Feb 21, 2014 | 24.22 | 24.28 | 23.87 | 23.88 | 188,743 | -0.23(-0.95%) |
Feb 20, 2014 | 24.08 | 24.30 | 24.02 | 24.11 | 332,555 | +0.13(+0.54%) |
Feb 19, 2014 | 23.80 | 24.24 | 23.74 | 23.98 | 348,468 | +0.13(+0.54%) |
Feb 18, 2014 | 23.77 | 24.03 | 23.55 | 23.85 | 205,509 | +0.06(+0.24%) |
Feb 14, 2014 | 23.39 | 23.80 | 23.80 | 23.80 | 117,197 | +0.36(+1.52%) |
Feb 13, 2014 | 23.08 | 23.65 | 23.05 | 23.44 | 239,041 | +0.21(+0.92%) |
Feb 12, 2014 | 23.18 | 23.37 | 23.03 | 23.23 | 272,772 | -0.01(-0.03%) |
Feb 11, 2014 | 23.13 | 23.46 | 22.93 | 23.23 | 340,463 | +0.01(+0.06%) |
Feb 10, 2014 | 22.85 | 23.36 | 22.72 | 23.22 | 242,675 | +0.37(+1.62%) |
Feb 07, 2014 | 22.80 | 22.92 | 22.63 | 22.85 | 240,562 | +0.01(+0.06%) |
Feb 06, 2014 | 22.73 | 22.88 | 22.70 | 22.83 | 230,018 | +0.11(+0.47%) |
Feb 05, 2014 | 22.71 | 22.75 | 22.43 | 22.73 | 666,178 | -0.10(-0.44%) |
Feb 04, 2014 | 22.92 | 23.28 | 22.70 | 22.83 | 278,911 | -0.07(-0.31%) |
Feb 03, 2014 | 23.75 | 23.80 | 22.23 | 22.90 | 274,698 | -0.98(-4.09%) |
Jan 31, 2014 | 23.07 | 23.89 | 23.07 | 23.87 | 288,697 | +0.48(+2.07%) |
Jan 30, 2014 | 22.61 | 23.55 | 22.45 | 23.39 | 307,752 | +1.01(+4.53%) |
Jan 29, 2014 | 22.65 | 22.92 | 22.31 | 22.38 | 184,917 | -0.41(-1.78%) |
Jan 28, 2014 | 22.50 | 22.94 | 22.50 | 22.78 | 240,723 | +0.36(+1.62%) |
Jan 27, 2014 | 22.66 | 22.68 | 22.38 | 22.42 | 149,951 | -0.24(-1.04%) |
Jan 24, 2014 | 22.94 | 23.07 | 22.52 | 22.66 | 151,171 | -0.50(-2.16%) |
Jan 23, 2014 | 22.90 | 23.18 | 22.71 | 23.15 | 158,439 | +0.26(+1.12%) |
Jan 22, 2014 | 23.01 | 23.15 | 22.83 | 22.90 | 120,709 | -0.04(-0.16%) |
Jan 21, 2014 | 22.69 | 22.97 | 22.53 | 22.93 | 112,814 | +0.38(+1.68%) |
Jan 17, 2014 | 22.78 | 22.56 | 22.56 | 22.56 | 116,917 | -0.31(-1.34%) |
Jan 16, 2014 | 22.73 | 22.93 | 22.70 | 22.86 | 68,814 | +0.04(+0.16%) |
Jan 15, 2014 | 22.82 | 23.02 | 22.74 | 22.83 | 80,989 | +0.01(+0.03%) |
Jan 14, 2014 | 22.61 | 23.00 | 22.52 | 22.82 | 128,729 | +0.26(+1.14%) |
Jan 13, 2014 | 22.69 | 22.74 | 22.41 | 22.56 | 123,408 | -0.24(-1.06%) |
Jan 10, 2014 | 22.31 | 22.82 | 22.31 | 22.80 | 106,401 | +0.50(+2.24%) |
Jan 09, 2014 | 22.50 | 22.50 | 21.94 | 22.31 | 201,790 | -0.13(-0.57%) |
Jan 08, 2014 | 22.75 | 22.75 | 22.18 | 22.43 | 105,253 | -0.39(-1.72%) |
Jan 07, 2014 | 22.58 | 22.88 | 22.50 | 22.83 | 145,440 | +0.26(+1.14%) |
Jan 06, 2014 | 22.68 | 22.83 | 22.53 | 22.57 | 162,390 | -0.07(-0.31%) |
Jan 03, 2014 | 22.26 | 22.71 | 22.12 | 22.64 | 138,168 | +0.34(+1.54%) |